KissMeData/058400/min/candle-20240216.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240216	193600	491161154	1000	1000	1000	1000	15181
3	20240216	193500	491161154	1000	1000	1000	1000	0
4	20240216	193400	491161154	1000	1000	1000	1000	0
5	20240216	193300	491161154	1000	1000	1000	1000	0
6	20240216	193200	491161154	1000	1000	1000	1000	0
7	20240216	193100	491161154	1000	1000	1000	1000	0
8	20240216	193000	491161154	1000	1000	1000	1000	0
9	20240216	192900	491161154	1000	1000	1000	1000	0
10	20240216	192800	491161154	1000	1000	1000	1000	0
11	20240216	192700	491161154	1000	1000	1000	1000	0
12	20240216	192600	491161154	1000	1000	1000	1000	0
13	20240216	192500	491161154	1000	1000	1000	1000	0
14	20240216	192400	491161154	1000	1000	1000	1000	0
15	20240216	192300	491161154	1000	1000	1000	1000	0
16	20240216	192200	491161154	1000	1000	1000	1000	0
17	20240216	192100	491161154	1000	1000	1000	1000	0
18	20240216	192000	491161154	1000	1000	1000	1000	0
19	20240216	191900	491161154	1000	1000	1000	1000	0
20	20240216	191800	491161154	1000	1000	1000	1000	0
21	20240216	191700	491161154	1000	1000	1000	1000	0
22	20240216	191600	491161154	1000	1000	1000	1000	0
23	20240216	191500	491161154	1000	1000	1000	1000	0
24	20240216	191400	491161154	1000	1000	1000	1000	0
25	20240216	191300	491161154	1000	1000	1000	1000	0
26	20240216	191200	491161154	1000	1000	1000	1000	0
27	20240216	191100	491161154	1000	1000	1000	1000	0
28	20240216	191000	491161154	1000	1000	1000	1000	0
29	20240216	190900	491161154	1000	1000	1000	1000	0
30	20240216	190800	491161154	1000	1000	1000	1000	0
31	20240216	190700	491161154	1000	1000	1000	1000	0
32	20240216	190600	491161154	1000	1000	1000	1000	15181
33	20240216	190500	491161154	1000	1000	1000	1000	0
34	20240216	190400	491161154	1000	1000	1000	1000	0
35	20240216	190300	491161154	1000	1000	1000	1000	0
36	20240216	190200	491161154	1000	1000	1000	1000	0
37	20240216	190100	491161154	1000	1000	1000	1000	0
38	20240216	190000	491161154	1000	1000	1000	1000	0
39	20240216	185900	491161154	1000	1000	1000	1000	0
40	20240216	185800	491161154	1000	1000	1000	1000	0
41	20240216	185700	491161154	1000	1000	1000	1000	0
42	20240216	185600	491161154	1000	1000	1000	1000	0
43	20240216	185500	491161154	1000	1000	1000	1000	0
44	20240216	185400	491161154	1000	1000	1000	1000	0
45	20240216	185300	491161154	1000	1000	1000	1000	0
46	20240216	185200	491161154	1000	1000	1000	1000	0
47	20240216	185100	491161154	1000	1000	1000	1000	0
48	20240216	185000	491161154	1000	1000	1000	1000	0
49	20240216	184900	491161154	1000	1000	1000	1000	0
50	20240216	184800	491161154	1000	1000	1000	1000	0
51	20240216	184700	491161154	1000	1000	1000	1000	0
52	20240216	184600	491161154	1000	1000	1000	1000	0
53	20240216	184500	491161154	1000	1000	1000	1000	0
54	20240216	184400	491161154	1000	1000	1000	1000	0
55	20240216	184300	491161154	1000	1000	1000	1000	0
56	20240216	184200	491161154	1000	1000	1000	1000	0
57	20240216	184100	491161154	1000	1000	1000	1000	0
58	20240216	184000	491161154	1000	1000	1000	1000	0
59	20240216	183900	491161154	1000	1000	1000	1000	0
60	20240216	183800	491161154	1000	1000	1000	1000	0
61	20240216	183700	491161154	1000	1000	1000	1000	0
62	20240216	183600	491161154	1000	1000	1000	1000	15181
63	20240216	183500	491161154	1000	1000	1000	1000	0
64	20240216	183400	491161154	1000	1000	1000	1000	0
65	20240216	183300	491161154	1000	1000	1000	1000	0
66	20240216	183200	491161154	1000	1000	1000	1000	0
67	20240216	183100	491161154	1000	1000	1000	1000	0
68	20240216	183000	491161154	1000	1000	1000	1000	0
69	20240216	182900	491161154	1000	1000	1000	1000	0
70	20240216	182800	491161154	1000	1000	1000	1000	0
71	20240216	182700	491161154	1000	1000	1000	1000	0
72	20240216	182600	491161154	1000	1000	1000	1000	0
73	20240216	182500	491161154	1000	1000	1000	1000	0
74	20240216	182400	491161154	1000	1000	1000	1000	0
75	20240216	182300	491161154	1000	1000	1000	1000	0
76	20240216	182200	491161154	1000	1000	1000	1000	0
77	20240216	182100	491161154	1000	1000	1000	1000	0
78	20240216	182000	491161154	1000	1000	1000	1000	0
79	20240216	181900	491161154	1000	1000	1000	1000	0
80	20240216	181800	491161154	1000	1000	1000	1000	0
81	20240216	181700	491161154	1000	1000	1000	1000	0
82	20240216	181600	491161154	1000	1000	1000	1000	0
83	20240216	181500	491161154	1000	1000	1000	1000	0
84	20240216	181400	491161154	1000	1000	1000	1000	0
85	20240216	181300	491161154	1000	1000	1000	1000	0
86	20240216	181200	491161154	1000	1000	1000	1000	0
87	20240216	181100	491161154	1000	1000	1000	1000	0
88	20240216	181000	491161154	1000	1000	1000	1000	0
89	20240216	180900	491161154	1000	1000	1000	1000	0
90	20240216	180800	491161154	1000	1000	1000	1000	0
91	20240216	180700	491161154	1000	1000	1000	1000	0
92	20240216	180600	491161154	1000	1000	1000	1000	15181
93	20240216	180500	491161154	1000	1000	1000	1000	0
94	20240216	180400	491161154	1000	1000	1000	1000	0
95	20240216	180300	491161154	1000	1000	1000	1000	0
96	20240216	180200	491161154	1000	1000	1000	1000	0
97	20240216	180100	491161154	1000	1000	1000	1000	0
98	20240216	180000	491161154	1000	1000	1000	1000	0
99	20240216	175900	491161154	1000	1000	1000	1000	0
100	20240216	175800	491161154	1000	1000	1000	1000	0
101	20240216	175700	491161154	1000	1000	1000	1000	0
102	20240216	175600	491161154	1000	1000	1000	1000	0
103	20240216	175500	491161154	1000	1000	1000	1000	0
104	20240216	175400	491161154	1000	1000	1000	1000	0
105	20240216	175300	491161154	1000	1000	1000	1000	0
106	20240216	175200	491161154	1000	1000	1000	1000	0
107	20240216	175100	491161154	1000	1000	1000	1000	0
108	20240216	175000	491161154	1000	1000	1000	1000	0
109	20240216	174900	491161154	1000	1000	1000	1000	0
110	20240216	174800	491161154	1000	1000	1000	1000	0
111	20240216	174700	491161154	1000	1000	1000	1000	0
112	20240216	174600	491161154	1000	1000	1000	1000	0
113	20240216	174500	491161154	1000	1000	1000	1000	0
114	20240216	174400	491161154	1000	1000	1000	1000	0
115	20240216	174300	491161154	1000	1000	1000	1000	0
116	20240216	174200	491161154	1000	1000	1000	1000	0
117	20240216	174100	491161154	1000	1000	1000	1000	0
118	20240216	174000	491161154	1000	1000	1000	1000	0
119	20240216	173900	491161154	1000	1000	1000	1000	0
120	20240216	173800	491161154	1000	1000	1000	1000	0
121	20240216	173700	491161154	1000	1000	1000	1000	0
122	20240216	173600	491161154	1000	1000	1000	1000	15181
123	20240216	173500	491161154	1000	1000	1000	1000	0
124	20240216	173400	491161154	1000	1000	1000	1000	0
125	20240216	173300	491161154	1000	1000	1000	1000	0
126	20240216	173200	491161154	1000	1000	1000	1000	0
127	20240216	173100	491161154	1000	1000	1000	1000	0
128	20240216	173000	491161154	1000	1000	1000	1000	0
129	20240216	172900	491161154	1000	1000	1000	1000	0
130	20240216	172800	491161154	1000	1000	1000	1000	0
131	20240216	172700	491161154	1000	1000	1000	1000	0
132	20240216	172600	491161154	1000	1000	1000	1000	0
133	20240216	172500	491161154	1000	1000	1000	1000	0
134	20240216	172400	491161154	1000	1000	1000	1000	0
135	20240216	172300	491161154	1000	1000	1000	1000	0
136	20240216	172200	491161154	1000	1000	1000	1000	0
137	20240216	172100	491161154	1000	1000	1000	1000	0
138	20240216	172000	491161154	1000	1000	1000	1000	0
139	20240216	171900	491161154	1000	1000	1000	1000	0
140	20240216	171800	491161154	1000	1000	1000	1000	0
141	20240216	171700	491161154	1000	1000	1000	1000	0
142	20240216	171600	491161154	1000	1000	1000	1000	0
143	20240216	171500	491161154	1000	1000	1000	1000	0
144	20240216	171400	491161154	1000	1000	1000	1000	0
145	20240216	171300	491161154	1000	1000	1000	1000	0
146	20240216	171200	491161154	1000	1000	1000	1000	0
147	20240216	171100	491161154	1000	1000	1000	1000	0
148	20240216	171000	491161154	1000	1000	1000	1000	0
149	20240216	170900	491161154	1000	1000	1000	1000	0
150	20240216	170800	491161154	1000	1000	1000	1000	0
151	20240216	170700	491161154	1000	1000	1000	1000	0
152	20240216	170600	491161154	1000	1000	1000	1000	15181
153	20240216	170500	491161154	1000	1000	1000	1000	0
154	20240216	170400	491161154	1000	1000	1000	1000	0
155	20240216	170300	491161154	1000	1000	1000	1000	0
156	20240216	170200	491161154	1000	1000	1000	1000	0
157	20240216	170100	491161154	1000	1000	1000	1000	0
158	20240216	170000	491161154	1000	1000	1000	1000	0
159	20240216	165900	491161154	1000	1000	1000	1000	0
160	20240216	165800	491161154	1000	1000	1000	1000	0
161	20240216	165700	491161154	1000	1000	1000	1000	0
162	20240216	165600	491161154	1000	1000	1000	1000	0
163	20240216	165500	491161154	1000	1000	1000	1000	0
164	20240216	165400	491161154	1000	1000	1000	1000	0
165	20240216	165300	491161154	1000	1000	1000	1000	0
166	20240216	165200	491161154	1000	1000	1000	1000	0
167	20240216	165100	491161154	1000	1000	1000	1000	0
168	20240216	165000	491161154	1000	1000	1000	1000	0
169	20240216	164900	491161154	1000	1000	1000	1000	0
170	20240216	164800	491161154	1000	1000	1000	1000	0
171	20240216	164700	491161154	1000	1000	1000	1000	0
172	20240216	164600	491161154	1000	1000	1000	1000	0
173	20240216	164500	491161154	1000	1000	1000	1000	0
174	20240216	164400	491161154	1000	1000	1000	1000	0
175	20240216	164300	491161154	1000	1000	1000	1000	0
176	20240216	164200	491161154	1000	1000	1000	1000	0
177	20240216	164100	491161154	1000	1000	1000	1000	0
178	20240216	164000	491161154	1000	1000	1000	1000	0
179	20240216	163900	491161154	1000	1000	1000	1000	0
180	20240216	163800	491161154	1000	1000	1000	1000	0
181	20240216	163700	491161154	1000	1000	1000	1000	0
182	20240216	163600	491161154	1000	1000	1000	1000	15181
183	20240216	163500	491161154	1000	1000	1000	1000	0
184	20240216	163400	491161154	1000	1000	1000	1000	0
185	20240216	163300	491161154	1000	1000	1000	1000	0
186	20240216	163200	491161154	1000	1000	1000	1000	0
187	20240216	163100	491161154	1000	1000	1000	1000	0
188	20240216	163000	491161154	1000	1000	1000	1000	0
189	20240216	162900	491161154	1000	1000	1000	1000	0
190	20240216	162800	491161154	1000	1000	1000	1000	0
191	20240216	162700	491161154	1000	1000	1000	1000	0
192	20240216	162600	491161154	1000	1000	1000	1000	0
193	20240216	162500	491161154	1000	1000	1000	1000	0
194	20240216	162400	491161154	1000	1000	1000	1000	0
195	20240216	162300	491161154	1000	1000	1000	1000	0
196	20240216	162200	491161154	1000	1000	1000	1000	0
197	20240216	162100	491161154	1000	1000	1000	1000	0
198	20240216	162000	491161154	1000	1000	1000	1000	0
199	20240216	161900	491161154	1000	1000	1000	1000	0
200	20240216	161800	491161154	1000	1000	1000	1000	0
201	20240216	161700	491161154	1000	1000	1000	1000	0
202	20240216	161600	491161154	1000	1000	1000	1000	0
203	20240216	161500	491161154	1000	1000	1000	1000	0
204	20240216	161400	491161154	1000	1000	1000	1000	0
205	20240216	161300	491161154	1000	1000	1000	1000	0
206	20240216	161200	491161154	1000	1000	1000	1000	0
207	20240216	161100	491161154	1000	1000	1000	1000	0
208	20240216	161000	491161154	1000	1000	1000	1000	0
209	20240216	160900	491161154	1000	1000	1000	1000	0
210	20240216	160800	491161154	1000	1000	1000	1000	0
211	20240216	160700	491161154	1000	1000	1000	1000	0
212	20240216	160600	491161154	1000	1000	1000	1000	15181
213	20240216	160500	491161154	1000	1000	1000	1000	0
214	20240216	160400	491161154	1000	1000	1000	1000	0
215	20240216	160300	491161154	1000	1000	1000	1000	0
216	20240216	160200	491161154	1000	1000	1000	1000	0
217	20240216	160100	491161154	1000	1000	1000	1000	0
218	20240216	160000	491161154	1000	1000	1000	1000	0
219	20240216	155900	491161154	1000	1000	1000	1000	0
220	20240216	155800	491161154	1000	1000	1000	1000	0
221	20240216	155700	491161154	1000	1000	1000	1000	0
222	20240216	155600	491161154	1000	1000	1000	1000	0
223	20240216	155500	491161154	1000	1000	1000	1000	0
224	20240216	155400	491161154	1000	1000	1000	1000	0
225	20240216	155300	491161154	1000	1000	1000	1000	0
226	20240216	155200	491161154	1000	1000	1000	1000	0
227	20240216	155100	491161154	1000	1000	1000	1000	0
228	20240216	155000	491161154	1000	1000	1000	1000	0
229	20240216	154900	491161154	1000	1000	1000	1000	0
230	20240216	154800	491161154	1000	1000	1000	1000	0
231	20240216	154700	491161154	1000	1000	1000	1000	0
232	20240216	154600	491161154	1000	1000	1000	1000	0
233	20240216	154500	491161154	1000	1000	1000	1000	0
234	20240216	154400	491161154	1000	1000	1000	1000	0
235	20240216	154300	491161154	1000	1000	1000	1000	0
236	20240216	154200	491161154	1000	1000	1000	1000	0
237	20240216	154100	491161154	1000	1000	1000	1000	0
238	20240216	154000	491161154	1000	1000	1000	1000	0
239	20240216	153900	491161154	1000	1000	1000	1000	0
240	20240216	153800	491161154	1000	1000	1000	1000	0
241	20240216	153700	491161154	1000	1000	1000	1000	0
242	20240216	153600	491161154	1000	1000	1000	1000	15181
243	20240216	153500	491161154	1000	1000	1000	1000	0
244	20240216	153400	491161154	1000	1000	1000	1000	0
245	20240216	153300	491161154	1000	1000	1000	1000	0
246	20240216	153200	491161154	1000	1000	1000	1000	0
247	20240216	153100	491161154	1000	1000	1000	1000	0
248	20240216	153000	491161154	1000	1000	1000	1000	15181
249	20240216	152900	475980154	999	999	999	999	0
250	20240216	152800	475980154	999	999	999	999	0
251	20240216	152700	475980154	999	999	999	999	0
252	20240216	152600	475980154	999	999	999	999	0
253	20240216	152500	475980154	999	999	999	999	0
254	20240216	152400	475980154	999	999	999	999	0
255	20240216	152300	475980154	999	999	999	999	0
256	20240216	152200	475980154	999	999	999	999	0
257	20240216	152100	475980154	999	999	999	999	0
258	20240216	152000	475980154	999	999	999	999	0
259	20240216	151900	475980154	999	999	999	999	350
260	20240216	151800	475630504	999	999	999	999	8
261	20240216	151700	475622512	999	999	999	999	500
262	20240216	151600	475123012	999	999	999	999	0
263	20240216	151500	475123012	999	998	999	997	1195
264	20240216	151400	473930525	998	1000	1000	998	478
265	20240216	151300	473453478	1000	998	1000	998	2
266	20240216	151200	473451480	1000	999	1000	999	5
267	20240216	151100	473446483	999	1000	1000	999	9
268	20240216	151000	473437490	1000	1000	1000	1000	6
269	20240216	150900	473431490	1000	1000	1000	1000	1
270	20240216	150800	473430490	1000	1000	1000	1000	5
271	20240216	150700	473425490	1000	999	1000	999	8
272	20240216	150600	473417493	996	997	997	996	2455
273	20240216	150500	470972263	997	998	998	997	1696
274	20240216	150400	469281342	998	998	998	998	7
275	20240216	150300	469274356	999	999	999	999	0
276	20240216	150200	469274356	999	999	999	999	0
277	20240216	150100	469274356	999	999	999	999	1
278	20240216	150000	469273357	997	997	997	997	0
279	20240216	145900	469273357	997	997	997	997	0
280	20240216	145800	469273357	997	997	997	997	0
281	20240216	145700	469273357	997	997	997	997	0
282	20240216	145600	469273357	997	997	997	997	0
283	20240216	145500	469273357	997	997	997	997	0
284	20240216	145400	469273357	997	997	997	997	189
285	20240216	145300	469084924	999	999	999	999	1
286	20240216	145200	469083925	997	997	997	997	0
287	20240216	145100	469083925	997	997	997	997	2000
288	20240216	145000	467089925	999	998	999	998	36
289	20240216	144900	467053979	997	997	997	997	0
290	20240216	144800	467053979	997	998	998	997	7000
291	20240216	144700	460074050	998	999	999	998	500
292	20240216	144600	459574948	1000	1000	1000	1000	0
293	20240216	144500	459574948	1000	1000	1000	1000	0
294	20240216	144400	459574948	1000	1000	1000	1000	0
295	20240216	144300	459574948	1000	1000	1000	1000	0
296	20240216	144200	459574948	1000	1000	1000	1000	1
297	20240216	144100	459573948	1001	1001	1001	1001	0
298	20240216	144000	459573948	1001	1001	1001	1001	1
299	20240216	143900	459572947	1001	1001	1001	1001	1
300	20240216	143800	459571946	1001	1001	1001	1001	0
301	20240216	143700	459571946	1001	1001	1001	1001	0
302	20240216	143600	459571946	1001	1001	1001	1001	2
303	20240216	143500	459569944	998	998	998	998	0
304	20240216	143400	459569944	998	998	998	998	0
305	20240216	143300	459569944	998	1000	1000	998	8620
306	20240216	143200	450960529	1000	1001	1001	1000	768
307	20240216	143100	450192315	1000	1000	1000	1000	0
308	20240216	143000	450192315	1000	1000	1000	1000	862
309	20240216	142900	449330315	1000	1000	1000	1000	0
310	20240216	142800	449330315	1000	1000	1000	1000	100
311	20240216	142700	449230315	999	999	999	999	0
312	20240216	142600	449230315	999	999	999	999	211
313	20240216	142500	449019526	1000	1000	1000	1000	0
314	20240216	142400	449019526	1000	1000	1000	1000	400
315	20240216	142300	448619526	1000	1000	1000	1000	0
316	20240216	142200	448619526	1000	1000	1000	1000	2
317	20240216	142100	448617526	1000	1000	1000	1000	100
318	20240216	142000	448517526	1000	1000	1000	1000	0
319	20240216	141900	448517526	1000	1000	1000	1000	1
320	20240216	141800	448516526	998	998	998	998	0
321	20240216	141700	448516526	998	999	999	998	1035
322	20240216	141600	447483561	999	999	999	999	1
323	20240216	141500	447482562	999	999	999	999	3502
324	20240216	141400	443984064	1000	1000	1000	1000	0
325	20240216	141300	443984064	1000	1000	1000	1000	0
326	20240216	141200	443984064	1000	1000	1000	1000	1102
327	20240216	141100	442882064	1000	1000	1000	1000	1000
328	20240216	141000	441882064	1000	1000	1000	1000	1
329	20240216	140900	441881064	999	999	999	999	501
330	20240216	140800	441380565	1000	1000	1000	1000	498
331	20240216	140700	440882565	1001	1001	1001	999	504
332	20240216	140600	440379061	999	1000	1000	999	10035
333	20240216	140500	430353399	1001	1001	1001	1001	2
334	20240216	140400	430351397	1002	1002	1002	1002	0
335	20240216	140300	430351397	1002	1002	1002	1002	0
336	20240216	140200	430351397	1002	1002	1002	1002	6
337	20240216	140100	430345385	1001	1001	1001	1001	0
338	20240216	140000	430345385	1001	1001	1001	1001	0
339	20240216	135900	430345385	1001	1000	1001	1000	1575
340	20240216	135800	428770365	1000	1000	1000	1000	0
341	20240216	135700	428770365	1000	1000	1000	1000	0
342	20240216	135600	428770365	1000	1000	1000	1000	0
343	20240216	135500	428770365	1000	1000	1000	1000	0
344	20240216	135400	428770365	1000	1000	1000	1000	0
345	20240216	135300	428770365	1000	1000	1000	1000	0
346	20240216	135200	428770365	1000	1000	1000	1000	0
347	20240216	135100	428770365	1000	1001	1001	1000	1100
348	20240216	135000	427670265	1000	999	1000	999	348
349	20240216	134900	427322565	1000	1000	1000	1000	201
350	20240216	134800	427121565	1002	1002	1002	1002	11
351	20240216	134700	427110543	1000	1000	1000	1000	5700
352	20240216	134600	421410543	1000	1000	1000	1000	142
353	20240216	134500	421268543	1001	1001	1002	1001	526
354	20240216	134400	420741987	1001	1001	1001	1001	0
355	20240216	134300	420741987	1001	1001	1001	1001	1
356	20240216	134200	420740986	1001	1001	1001	1001	3
357	20240216	134100	420737983	1001	1001	1001	1001	2
358	20240216	134000	420735981	1001	998	1001	998	175
359	20240216	133900	420561298	998	999	999	998	8836
360	20240216	133800	411741300	999	999	999	999	670
361	20240216	133700	411071970	1002	1002	1002	1002	0
362	20240216	133600	411071970	1002	1002	1002	1002	100
363	20240216	133500	410971770	1002	1001	1002	999	1098
364	20240216	133400	409874271	999	999	999	999	0
365	20240216	133300	409874271	999	999	999	999	500
366	20240216	133200	409374771	1002	999	1002	999	1043
367	20240216	133100	408332685	999	1002	1002	999	550
368	20240216	133000	407783080	1002	1002	1002	1002	669
369	20240216	132900	407112742	1002	1002	1002	1002	1331
370	20240216	132800	405779080	1002	1002	1002	1002	0
371	20240216	132700	405779080	1002	1002	1002	1002	0
372	20240216	132600	405779080	1002	1002	1002	1002	0
373	20240216	132500	405779080	1002	1002	1002	1002	0
374	20240216	132400	405779080	1002	1002	1002	1002	0
375	20240216	132300	405779080	1002	1002	1002	1002	500
376	20240216	132200	405278080	1002	1002	1002	1002	0
377	20240216	132100	405278080	1002	999	1002	999	6263
378	20240216	132000	399013765	999	1000	1000	999	12
379	20240216	131900	399001766	998	999	999	998	480
380	20240216	131800	398522675	1000	1000	1000	1000	1000
381	20240216	131700	397522675	999	999	999	999	0
382	20240216	131600	397522675	999	1000	1000	999	53
383	20240216	131500	397469727	1000	1000	1000	1000	0
384	20240216	131400	397469727	1000	1000	1000	1000	111
385	20240216	131300	397358727	1001	1001	1001	1001	0
386	20240216	131200	397358727	1001	1001	1001	1001	98
387	20240216	131100	397260629	1001	1001	1001	1001	200
388	20240216	131000	397060429	998	998	998	998	115
389	20240216	130900	396945659	998	1000	1000	998	7093
390	20240216	130800	389862516	1000	1000	1000	1000	0
391	20240216	130700	389862516	1000	1001	1001	1000	1550
392	20240216	130600	388311513	1002	1002	1002	1002	0
393	20240216	130500	388311513	1002	1002	1003	1002	2838
394	20240216	130400	385466837	1002	1002	1002	1002	0
395	20240216	130300	385466837	1002	1002	1002	1002	0
396	20240216	130200	385466837	1002	1002	1002	1002	1
397	20240216	130100	385465835	1002	1002	1002	1002	0
398	20240216	130000	385465835	1002	1002	1002	1002	0
399	20240216	125900	385465835	1002	1002	1002	999	210
400	20240216	125800	385256024	999	1000	1000	999	1000
401	20240216	125700	384256406	1003	1003	1003	1003	12
402	20240216	125600	384244370	1002	1002	1002	1002	100
403	20240216	125500	384144170	1003	1003	1003	1003	0
404	20240216	125400	384144170	1003	1001	1003	1001	138
405	20240216	125300	384005964	1002	1002	1002	1002	8
406	20240216	125200	383997948	1002	1002	1002	1002	2
407	20240216	125100	383995944	1003	1003	1003	1003	265
408	20240216	125000	383730149	1003	1003	1003	1003	1177
409	20240216	124900	382549618	1003	1003	1003	1003	4119
410	20240216	124800	378418261	1003	1003	1003	1003	3137
411	20240216	124700	375271850	1003	1003	1003	1003	19
412	20240216	124600	375252793	1003	1000	1004	1000	11359
413	20240216	124500	363855698	1000	1000	1000	1000	0
414	20240216	124400	363855698	1000	999	1001	999	459
415	20240216	124300	363397151	998	998	998	998	2155
416	20240216	124200	361246461	999	999	999	999	1594
417	20240216	124100	359654055	999	1000	1000	999	4219
418	20240216	124000	355436729	1000	1000	1000	1000	5972
419	20240216	123900	349464729	999	999	999	999	200
420	20240216	123800	349264929	999	999	999	999	3300
421	20240216	123700	345968229	999	997	999	997	2608
422	20240216	123600	343364127	995	994	995	994	200
423	20240216	123500	343165227	992	992	992	992	3896
424	20240216	123400	339300395	991	991	991	991	192
425	20240216	123300	339110123	991	995	995	991	29212
426	20240216	123200	310115358	995	996	996	995	1876
427	20240216	123100	308248521	996	996	996	996	300
428	20240216	123000	307949721	996	996	996	996	0
429	20240216	122900	307949721	996	996	996	996	200
430	20240216	122800	307750521	996	996	996	996	5500
431	20240216	122700	302272521	997	997	997	997	555
432	20240216	122600	301719186	997	997	997	997	0
433	20240216	122500	301719186	997	997	997	997	1096
434	20240216	122400	300626474	997	997	997	997	1104
435	20240216	122300	299525786	996	997	997	996	1117
436	20240216	122200	298413137	997	997	997	997	4
437	20240216	122100	298409149	997	997	997	997	59
438	20240216	122000	298350326	997	997	997	997	2
439	20240216	121900	298348332	996	996	996	996	0
440	20240216	121800	298348332	996	996	996	996	0
441	20240216	121700	298348332	996	996	996	996	0
442	20240216	121600	298348332	996	996	996	996	0
443	20240216	121500	298348332	996	997	997	996	814
444	20240216	121400	297537359	997	997	997	997	500
445	20240216	121300	297038859	998	998	998	998	5
446	20240216	121200	297033869	998	998	998	998	745
447	20240216	121100	296290359	998	998	998	998	4582
448	20240216	121000	291717523	998	998	998	998	1004
449	20240216	120900	290715531	998	998	998	998	0
450	20240216	120800	290715531	998	998	998	998	159
451	20240216	120700	290556849	998	998	998	998	473
452	20240216	120600	290084795	996	996	996	996	0
453	20240216	120500	290084795	996	996	996	996	9
454	20240216	120400	290075831	996	997	997	996	2751
455	20240216	120300	287335123	997	997	997	997	0
456	20240216	120200	287335123	997	997	997	997	132
457	20240216	120100	287203519	997	997	997	997	672
458	20240216	120000	286533535	997	998	998	997	15
459	20240216	115900	286518575	998	998	998	998	1522
460	20240216	115800	284999619	998	999	999	998	2000
461	20240216	115700	283003146	999	999	999	999	400
462	20240216	115600	282603546	999	999	999	999	0
463	20240216	115500	282603546	999	999	999	999	0
464	20240216	115400	282603546	999	999	999	999	0
465	20240216	115300	282603546	999	999	999	999	2
466	20240216	115200	282601548	1000	1000	1000	1000	1444
467	20240216	115100	281157548	1000	1000	1000	1000	1
468	20240216	115000	281156548	1000	1000	1000	1000	0
469	20240216	114900	281156548	1000	1001	1001	1000	369
470	20240216	114800	280787448	1001	1001	1001	1001	1
471	20240216	114700	280786447	1001	1001	1001	1001	0
472	20240216	114600	280786447	1001	1001	1001	1001	0
473	20240216	114500	280786447	1001	1001	1001	1001	1
474	20240216	114400	280785446	1001	1001	1001	1001	0
475	20240216	114300	280785446	1001	1001	1001	1001	500
476	20240216	114200	280284946	1001	1001	1001	1001	501
477	20240216	114100	279783445	1001	1001	1001	1001	0
478	20240216	114000	279783445	1001	1001	1001	1001	0
479	20240216	113900	279783445	1001	1001	1001	1001	0
480	20240216	113800	279783445	1001	1000	1001	1000	2
481	20240216	113700	279781444	1000	1000	1000	1000	11
482	20240216	113600	279770444	1000	1000	1000	1000	10
483	20240216	113500	279760444	1000	1000	1000	1000	0
484	20240216	113400	279760444	1000	1000	1000	1000	500
485	20240216	113300	279260444	1000	1000	1000	1000	50
486	20240216	113200	279210444	1000	1000	1000	1000	0
487	20240216	113100	279210444	1000	1000	1000	1000	0
488	20240216	113000	279210444	1000	1000	1000	1000	0
489	20240216	112900	279210444	1000	1000	1000	1000	0
490	20240216	112800	279210444	1000	1000	1000	1000	8
491	20240216	112700	279202444	1000	1001	1001	1000	595
492	20240216	112600	278607349	1001	1001	1002	1001	517
493	20240216	112500	278089547	1001	1001	1001	1001	0
494	20240216	112400	278089547	1001	1001	1001	1001	295
495	20240216	112300	277794252	1002	1001	1002	1001	86
496	20240216	112200	277708165	1001	1002	1002	1001	2003
497	20240216	112100	275703159	1002	1002	1002	1002	0
498	20240216	112000	275703159	1002	1002	1002	1002	2
499	20240216	111900	275701155	1003	1003	1003	1003	55
500	20240216	111800	275645990	1003	1002	1003	1002	3919
501	20240216	111700	271716142	1002	1002	1002	1002	0
502	20240216	111600	271716142	1002	1002	1002	1002	0
503	20240216	111500	271716142	1002	1001	1002	1001	1167
504	20240216	111400	270547874	1001	1001	1001	1001	0
505	20240216	111300	270547874	1001	1000	1001	1000	409
506	20240216	111200	270138872	1000	1000	1000	999	543
507	20240216	111100	269596322	1001	1001	1001	1001	0
508	20240216	111000	269596322	1001	1001	1001	1001	2
509	20240216	110900	269594320	1001	1001	1001	1001	1
510	20240216	110800	269593319	1001	1001	1001	1001	1
511	20240216	110700	269592318	1000	999	1000	999	1021
512	20240216	110600	268571325	998	998	998	998	0
513	20240216	110500	268571325	998	998	998	998	0
514	20240216	110400	268571325	998	998	998	998	2001
515	20240216	110300	266574327	998	998	998	998	0
516	20240216	110200	266574327	998	998	998	998	1014
517	20240216	110100	265562355	999	999	999	999	10
518	20240216	110000	265552365	999	999	999	999	383
519	20240216	105900	265169748	1000	1000	1000	1000	0
520	20240216	105800	265169748	1000	1000	1000	1000	5
521	20240216	105700	265164748	998	998	998	998	129
522	20240216	105600	265036006	998	998	998	998	0
523	20240216	105500	265036006	998	998	998	998	0
524	20240216	105400	265036006	998	998	998	998	0
525	20240216	105300	265036006	998	998	998	998	500
526	20240216	105200	264537006	998	998	998	998	0
527	20240216	105100	264537006	998	999	999	998	2021
528	20240216	105000	262519919	1000	1000	1000	1000	0
529	20240216	104900	262519919	1000	1000	1000	1000	0
530	20240216	104800	262519919	1000	1000	1000	1000	102
531	20240216	104700	262417919	1000	1000	1000	1000	1000
532	20240216	104600	261417919	999	999	999	999	0
533	20240216	104500	261417919	999	999	999	999	111
534	20240216	104400	261307030	997	997	997	997	0
535	20240216	104300	261307030	997	997	997	997	0
536	20240216	104200	261307030	997	997	997	997	1
537	20240216	104100	261306033	997	999	999	997	1264
538	20240216	104000	260044963	999	999	999	999	155
539	20240216	103900	259890118	1000	1000	1000	1000	0
540	20240216	103800	259890118	1000	1000	1000	1000	0
541	20240216	103700	259890118	1000	1000	1000	1000	1
542	20240216	103600	259889118	1000	1000	1000	1000	37
543	20240216	103500	259852118	1000	1000	1000	1000	0
544	20240216	103400	259852118	1000	998	1001	998	53
545	20240216	103300	259799217	998	998	998	998	0
546	20240216	103200	259799217	998	998	998	998	0
547	20240216	103100	259799217	998	998	998	998	1109
548	20240216	103000	258692435	999	999	999	999	34
549	20240216	102900	258658469	1000	1000	1000	1000	0
550	20240216	102800	258658469	1000	1000	1000	1000	1
551	20240216	102700	258657469	996	996	996	996	18396
552	20240216	102600	240335053	1000	997	1000	996	2359
553	20240216	102500	237983127	996	997	997	996	179
554	20240216	102400	237804731	1004	1004	1004	1004	0
555	20240216	102300	237804731	1004	991	1004	989	25984
556	20240216	102200	211825384	990	993	993	990	19000
557	20240216	102100	193004057	994	995	995	994	7788
558	20240216	102000	185256334	996	996	996	996	301
559	20240216	101900	184956538	996	996	996	996	31
560	20240216	101800	184925662	996	996	996	996	26
561	20240216	101700	184899766	996	996	996	996	3
562	20240216	101600	184896778	998	998	998	998	7
563	20240216	101500	184889792	998	998	998	998	51
564	20240216	101400	184838894	998	997	998	996	15
565	20240216	101300	184823929	998	998	998	998	0
566	20240216	101200	184823929	998	998	998	998	322
567	20240216	101100	184502573	994	995	995	994	500
568	20240216	101000	184005550	994	994	994	994	588
569	20240216	100900	183421078	994	995	995	994	299
570	20240216	100800	183123623	995	997	997	995	10000
571	20240216	100700	173172018	997	997	997	997	0
572	20240216	100600	173172018	997	998	998	997	4
573	20240216	100500	173168028	996	996	996	996	5610
574	20240216	100400	167580468	996	995	996	995	11
575	20240216	100300	167569522	995	994	995	994	316
576	20240216	100200	167255409	994	994	995	994	2740
577	20240216	100100	164531848	993	994	994	993	310
578	20240216	100000	164223918	993	993	993	993	15
579	20240216	095900	164209023	992	992	992	992	3
580	20240216	095800	164206047	990	998	998	990	12181
581	20240216	095700	152118362	997	997	997	997	2176
582	20240216	095600	149948890	997	997	997	997	6
583	20240216	095500	149942908	997	995	997	995	726
584	20240216	095400	149220254	995	995	995	995	65
585	20240216	095300	149155579	995	1003	1003	995	69
586	20240216	095200	149086847	1005	988	1005	988	30278
587	20240216	095100	118789038	988	992	992	988	3323
588	20240216	095000	115502643	990	990	992	989	1087
589	20240216	094900	114426529	990	990	990	990	2204
590	20240216	094800	112244569	990	994	994	990	3600
591	20240216	094700	108679943	990	994	994	990	16509
592	20240216	094600	92324599	994	994	994	994	195
593	20240216	094500	92130769	994	997	997	994	685
594	20240216	094400	91449092	996	996	996	995	21
595	20240216	094300	91428178	996	999	999	996	4660
596	20240216	094200	86772968	999	999	1000	999	515
597	20240216	094100	86258477	999	999	999	999	11
598	20240216	094000	86247488	995	995	995	995	2547
599	20240216	093900	83713223	994	993	994	993	277
600	20240216	093800	83438048	993	993	993	993	5537
601	20240216	093700	77939807	994	994	994	994	80
602	20240216	093600	77860287	991	991	991	991	0
603	20240216	093500	77860287	991	996	996	991	10688
604	20240216	093400	67251905	995	997	997	995	1000
605	20240216	093300	66256902	995	996	996	995	2476
606	20240216	093200	63791282	995	995	995	995	10
607	20240216	093100	63781332	995	995	999	995	1016
608	20240216	093000	62770402	995	998	999	995	5452
609	20240216	092900	57340858	1001	1002	1002	998	5005
610	20240216	092800	52345844	1002	1002	1002	1002	23
611	20240216	092700	52322798	998	1001	1001	998	16
612	20240216	092600	52306824	1002	1001	1002	998	802
613	20240216	092500	51504078	1002	1002	1002	1002	5
614	20240216	092400	51499068	1002	1002	1002	1002	0
615	20240216	092300	51499068	1002	1002	1002	1002	4421
616	20240216	092200	47069226	1002	1002	1002	1002	1097
617	20240216	092100	45970032	1002	1002	1002	1002	0
618	20240216	092000	45970032	1002	1002	1003	1002	501
619	20240216	091900	45468029	1002	1001	1002	1001	13
620	20240216	091800	45455011	997	997	997	997	2753
621	20240216	091700	42710270	997	1000	1000	997	7298
622	20240216	091600	35427088	1002	1000	1002	1000	582
623	20240216	091500	34844030	999	998	999	998	1047
624	20240216	091400	33798079	998	999	1000	997	3002
625	20240216	091300	30801977	998	998	998	998	1050
626	20240216	091200	29754077	998	998	998	998	151
627	20240216	091100	29603379	997	996	997	996	209
628	20240216	091000	29395016	996	996	998	996	616
629	20240216	090900	28781268	998	998	998	998	2
630	20240216	090800	28779272	995	997	998	995	6552
631	20240216	090700	22258036	999	997	999	996	1003
632	20240216	090600	21259037	996	999	1000	996	2636
633	20240216	090500	18631976	999	1002	1002	996	5263
634	20240216	090400	13377422	1000	1000	1000	1000	0
635	20240216	090300	13377422	1000	1001	1001	1000	2000
636	20240216	090200	11376417	1002	1004	1004	1001	3404
637	20240216	090100	7960498	1004	1005	1005	1004	1807
638	20240216	090000	6144663	1005	1006	1006	1005	6111